| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 552.7 | 552.7 | 539.4 | 543.2 | 54.32 | -2.25 (-0.41%) | 118 |
| 11 Jun 2019 | INR | 540 | 547 | 533 | 545.45 | 54.545 | +13.8 (+2.60%) | 453 |
| 10 Jun 2019 | INR | 540.05 | 555.6 | 531 | 531.65 | 53.165 | -12.35 (-2.27%) | 457 |
| 7 Jun 2019 | INR | 539.45 | 548 | 533.1 | 544 | 54.4 | -3.4 (-0.62%) | 364 |
| 6 Jun 2019 | INR | 580 | 580 | 547.05 | 547.4 | 54.74 | -3.8 (-0.69%) | 151 |
| 4 Jun 2019 | INR | 556.5 | 558.95 | 549.75 | 551.2 | 55.12 | +6.9 (+1.27%) | 515 |
| 3 Jun 2019 | INR | 552.6 | 552.6 | 537.8 | 544.3 | 54.43 | -7.65 (-1.39%) | 748 |
| 31 May 2019 | INR | 553.2 | 555.25 | 550 | 551.95 | 55.195 | +4.05 (+0.74%) | 531 |
| 30 May 2019 | INR | 541.05 | 556.05 | 541.05 | 547.9 | 54.79 | -2.5 (-0.45%) | 1,824 |
| 29 May 2019 | INR | 555.9 | 556.65 | 550.15 | 550.4 | 55.04 | -4.9 (-0.88%) | 247 |
| 28 May 2019 | INR | 559.55 | 559.55 | 552.65 | 555.3 | 55.53 | +5.3 (+0.96%) | 116 |
| 27 May 2019 | INR | 547 | 565.2 | 547 | 550 | 55 | -0.05 (-0.01%) | 1,217 |
| 24 May 2019 | INR | 530.25 | 551.65 | 522.25 | 550.05 | 55.005 | +18.2 (+3.42%) | 1,312 |
| 23 May 2019 | INR | 548.6 | 548.6 | 524.35 | 531.85 | 53.185 | -10.1 (-1.86%) | 3,153 |
| 22 May 2019 | INR | 550 | 553.55 | 540 | 541.95 | 54.195 | -1.9 (-0.35%) | 553 |
| 21 May 2019 | INR | 559 | 559 | 541.35 | 543.85 | 54.385 | -13.6 (-2.44%) | 1,359 |
| 20 May 2019 | INR | 534.05 | 570 | 525.7 | 557.45 | 55.745 | +39.4 (+7.61%) | 10,348 |
| 17 May 2019 | INR | 533.4 | 533.4 | 505.05 | 518.05 | 51.805 | -15.15 (-2.84%) | 762 |
| 16 May 2019 | INR | 543 | 543 | 530 | 533.2 | 53.32 | -5.2 (-0.97%) | 252 |
| 15 May 2019 | INR | 530 | 546 | 530 | 538.4 | 53.84 | +9.15 (+1.73%) | 1,103 |
| 14 May 2019 | INR | 526.5 | 533.4 | 515 | 529.25 | 52.925 | +3.1 (+0.59%) | 973 |
| 13 May 2019 | INR | 537.05 | 542.8 | 522 | 526.15 | 52.615 | -11.45 (-2.13%) | 922 |
| 10 May 2019 | INR | 549.9 | 549.9 | 535.3 | 537.6 | 53.76 | -4 (-0.74%) | 221 |
| 9 May 2019 | INR | 527 | 549.9 | 526.05 | 541.6 | 54.16 | +20.25 (+3.88%) | 1,283 |
| 8 May 2019 | INR | 532.8 | 542.4 | 517.85 | 521.35 | 52.135 | -20.9 (-3.85%) | 2,923 |
| 7 May 2019 | INR | 530 | 544.5 | 530 | 542.25 | 54.225 | +10.95 (+2.06%) | 361 |
| 6 May 2019 | INR | 540 | 544.4 | 530 | 531.3 | 53.13 | -14.25 (-2.61%) | 821 |
| 3 May 2019 | INR | 550 | 557.6 | 542.05 | 545.55 | 54.555 | -5.9 (-1.07%) | 855 |
| 2 May 2019 | INR | 568 | 573.45 | 550.3 | 551.45 | 55.145 | -16.2 (-2.85%) | 245 |
| 30 Apr 2019 | INR | 561 | 578 | 561 | 567.65 | 56.765 | +4.25 (+0.75%) | 214 |
